14.56
-0.18(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.12 | 14.74 | 14.74 | 15.22 | 14.11 | 13.3M |
| September 04, 2025 | 14.38 | 14.16 | 14.16 | 14.53 | 13.99 | 6.66M |
| September 03, 2025 | 14.75 | 14.39 | 14.39 | 14.82 | 14.35 | 7.7M |
| September 02, 2025 | 15.21 | 14.65 | 14.65 | 15.27 | 14.49 | 11.06M |
| September 01, 2025 | 15.18 | 15.22 | 15.22 | 15.55 | 15.14 | 8.36M |
| August 29, 2025 | 15.52 | 15.13 | 15.13 | 15.53 | 15.07 | 8.9M |
| August 28, 2025 | 15.3 | 15.53 | 15.53 | 15.57 | 14.85 | 13.47M |
| August 27, 2025 | 15.78 | 15.27 | 15.27 | 15.98 | 15.25 | 20.3M |
| August 26, 2025 | 15.98 | 15.98 | 15.98 | 16.05 | 15.77 | 9.04M |
| August 25, 2025 | 16.01 | 16 | 16 | 16.25 | 15.89 | 14.55M |
| August 22, 2025 | 15.72 | 16.05 | 16.05 | 16.14 | 15.71 | 14.2M |
| August 21, 2025 | 15.95 | 15.79 | 15.79 | 15.99 | 15.66 | 8.57M |
| August 20, 2025 | 15.76 | 15.86 | 15.86 | 15.86 | 15.6 | 8.33M |
| August 19, 2025 | 15.85 | 15.74 | 15.74 | 15.88 | 15.67 | 8.13M |
| August 18, 2025 | 15.77 | 15.85 | 15.85 | 15.9 | 15.63 | 10.05M |
| August 15, 2025 | 15.45 | 15.64 | 15.64 | 15.66 | 15.39 | 7.33M |
| August 14, 2025 | 15.8 | 15.42 | 15.42 | 15.86 | 15.42 | 9.87M |
| August 13, 2025 | 15.74 | 15.82 | 15.82 | 15.85 | 15.63 | 10.19M |
| August 12, 2025 | 15.56 | 15.75 | 15.75 | 15.75 | 15.41 | 9.92M |
| August 11, 2025 | 15.47 | 15.56 | 15.56 | 15.6 | 15.41 | 6.87M |
| August 08, 2025 | 15.62 | 15.52 | 15.52 | 15.63 | 15.29 | 8.61M |
| August 07, 2025 | 15.38 | 15.62 | 15.62 | 15.75 | 15.35 | 13.04M |
| August 06, 2025 | 15.38 | 15.39 | 15.39 | 15.41 | 15.29 | 6.39M |
| August 05, 2025 | 15.21 | 15.39 | 15.39 | 15.45 | 15.17 | 6.81M |
| August 04, 2025 | 14.94 | 15.19 | 15.19 | 15.21 | 14.91 | 4.05M |
| August 01, 2025 | 15.08 | 15.11 | 15.07 | 15.16 | 14.94 | 4.41M |
| July 31, 2025 | 15.14 | 15.01 | 14.97 | 15.39 | 14.92 | 7.04M |
| July 30, 2025 | 15.23 | 15.2 | 15.16 | 15.4 | 15.06 | 6.54M |
| July 29, 2025 | 15.29 | 15.29 | 15.25 | 15.37 | 15.15 | 6.47M |
| July 28, 2025 | 15.3 | 15.29 | 15.25 | 15.42 | 15.23 | 7.35M |
| July 25, 2025 | 15.37 | 15.32 | 15.28 | 15.42 | 15.16 | 10.57M |
| July 24, 2025 | 15.4 | 15.42 | 15.38 | 15.57 | 15.3 | 12.43M |
| July 23, 2025 | 16.5 | 15.39 | 15.39 | 16.68 | 15.33 | 22.44M |
| July 22, 2025 | 15.45 | 15.68 | 15.68 | 15.78 | 15.36 | 14.97M |
| July 21, 2025 | 15.06 | 15.48 | 15.48 | 15.62 | 15.06 | 14.03M |
| July 18, 2025 | 15.03 | 14.99 | 14.99 | 15.09 | 14.85 | 6.18M |
| July 17, 2025 | 14.84 | 14.96 | 14.96 | 14.98 | 14.75 | 5.48M |
| July 16, 2025 | 14.76 | 14.83 | 14.83 | 14.98 | 14.74 | 5.67M |
| July 15, 2025 | 14.95 | 14.8 | 14.8 | 15.04 | 14.6 | 6.33M |
| July 14, 2025 | 14.76 | 14.91 | 14.91 | 14.92 | 14.67 | 5.52M |
| July 11, 2025 | 14.71 | 14.81 | 14.81 | 14.84 | 14.55 | 5.76M |
| July 10, 2025 | 14.73 | 14.73 | 14.73 | 14.8 | 14.63 | 4.55M |
| July 09, 2025 | 14.74 | 14.72 | 14.72 | 14.84 | 14.67 | 5.65M |
| July 08, 2025 | 14.57 | 14.79 | 14.79 | 14.8 | 14.57 | 6.2M |
| July 07, 2025 | 14.53 | 14.6 | 14.6 | 14.69 | 14.45 | 4.73M |
| July 04, 2025 | 14.66 | 14.48 | 14.48 | 14.71 | 14.46 | 6.33M |
| July 03, 2025 | 14.61 | 14.77 | 14.77 | 14.95 | 14.54 | 8.71M |
| July 02, 2025 | 14.75 | 14.57 | 14.57 | 14.75 | 14.48 | 7.11M |
| July 01, 2025 | 14.61 | 14.72 | 14.72 | 14.93 | 14.56 | 9.67M |
| June 30, 2025 | 14.55 | 14.63 | 14.63 | 14.64 | 14.51 | 5.54M |
| June 27, 2025 | 14.48 | 14.5 | 14.5 | 14.56 | 14.37 | 6.41M |
| June 26, 2025 | 14.45 | 14.36 | 14.36 | 14.54 | 14.32 | 6.31M |
| June 25, 2025 | 14.28 | 14.46 | 14.46 | 14.49 | 14.21 | 6.89M |
| June 24, 2025 | 13.92 | 14.29 | 14.29 | 14.3 | 13.92 | 6.35M |
| June 23, 2025 | 13.49 | 13.96 | 13.96 | 13.97 | 13.45 | 4.39M |
| June 20, 2025 | 13.77 | 13.72 | 13.72 | 14.05 | 13.71 | 4.82M |
| June 19, 2025 | 14.11 | 13.78 | 13.78 | 14.2 | 13.74 | 6.16M |
| June 18, 2025 | 14.04 | 14.14 | 14.14 | 14.2 | 13.99 | 4.37M |
| June 17, 2025 | 14 | 14.08 | 14.08 | 14.08 | 13.93 | 4.08M |
| June 16, 2025 | 13.87 | 13.99 | 13.99 | 14.06 | 13.87 | 3.28M |